Heartland Express, Inc. HTLD
NASDAQ · Vereinigte Staaten · Transport
$11,61-0,04 (-0,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11,61 | -0,34 % | $11,72 | $11,83 | $11,58 | 588,20K |
| 2026-09-29 | $11,65 | +1,84 % | $11,42 | $11,75 | $11,41 | 788,60K |
| 2026-09-28 | $11,44 | +1,24 % | $11,22 | $11,48 | $11,14 | 635,90K |
| 2026-09-25 | $11,30 | -0,62 % | $11,42 | $11,44 | $11,19 | 543,60K |
| 2026-09-24 | $11,37 | -2,65 % | $11,78 | $11,85 | $11,29 | 858,40K |
| 2026-09-23 | $11,68 | -1,27 % | $11,77 | $11,81 | $11,53 | 901,70K |
| 2026-09-22 | $11,83 | +1,63 % | $11,78 | $11,95 | $11,65 | 904,50K |
| 2026-09-21 | $11,64 | -1,94 % | $11,95 | $11,95 | $11,40 | 759,10K |
| 2026-09-18 | $11,87 | -0,42 % | $11,87 | $11,96 | $11,73 | 1,29M |
| 2026-09-17 | $11,92 | +0,34 % | $12,03 | $12,20 | $11,92 | 988,30K |
| 2026-09-16 | $11,88 | -5,11 % | $12,31 | $12,47 | $11,68 | 1,98M |
| 2026-09-15 | $12,52 | +0,56 % | $12,45 | $12,74 | $12,35 | 709,20K |
| 2026-09-14 | $12,45 | +0,89 % | $12,17 | $12,49 | $12,08 | 543,60K |
| 2026-09-11 | $12,34 | +1,23 % | $12,29 | $12,44 | $12,12 | 531,40K |
| 2026-09-10 | $12,19 | -0,33 % | $12,19 | $12,33 | $12,10 | 752,20K |
| 2026-09-09 | $12,23 | -0,73 % | $12,29 | $12,50 | $12,15 | 633,20K |
| 2026-09-08 | $12,32 | -0,96 % | $12,38 | $12,51 | $12,32 | 366,30K |
| 2026-09-04 | $12,44 | +0,65 % | $12,20 | $12,73 | $12,16 | 573,30K |
| 2026-09-03 | $12,36 | +2,15 % | $12,26 | $12,45 | $11,84 | 447,70K |
| 2026-09-02 | $12,10 | +1,60 % | $11,98 | $12,31 | $11,95 | 873,70K |
| 2026-09-01 | $11,91 | -3,64 % | $12,26 | $12,37 | $11,75 | 584,00K |
| 2026-08-31 | $12,36 | +1,48 % | $12,18 | $12,42 | $12,00 | 576,30K |
| 2026-08-28 | $12,18 | -1,46 % | $12,38 | $12,53 | $12,07 | 620,00K |
| 2026-08-27 | $12,36 | -0,88 % | $12,42 | $12,47 | $12,28 | 480,20K |
| 2026-08-26 | $12,47 | +1,46 % | $12,27 | $12,48 | $12,11 | 448,50K |
| 2026-08-25 | $12,29 | -1,76 % | $12,58 | $12,79 | $12,26 | 540,30K |
| 2026-08-24 | $12,51 | -2,57 % | $12,90 | $12,98 | $12,23 | 579,80K |
| 2026-08-21 | $12,84 | +3,88 % | $12,55 | $12,88 | $12,49 | 604,90K |
| 2026-08-20 | $12,36 | -2,45 % | $12,58 | $12,70 | $12,31 | 1,09M |
| 2026-08-19 | $12,67 | -0,63 % | $12,79 | $12,95 | $12,66 | 1,05M |
| 2026-08-18 | $12,75 | -0,55 % | $12,80 | $12,87 | $12,50 | 1,08M |
| 2026-08-17 | $12,82 | +0,23 % | $12,78 | $13,01 | $12,75 | 691,10K |
| 2026-08-14 | $12,79 | +1,03 % | $12,68 | $13,09 | $12,54 | 939,40K |
| 2026-08-13 | $12,66 | +3,01 % | $12,26 | $12,84 | $12,26 | 1,29M |
| 2026-08-12 | $12,29 | +4,15 % | $11,84 | $12,39 | $11,84 | 844,50K |
| 2026-08-11 | $11,80 | +0,43 % | $11,79 | $11,93 | $11,47 | 1,26M |
| 2026-08-10 | $11,75 | -4,78 % | $12,26 | $12,46 | $11,71 | 636,60K |
| 2026-08-07 | $12,34 | +0,41 % | $12,29 | $12,43 | $12,24 | 688,50K |
| 2026-08-06 | $12,29 | -2,07 % | $12,64 | $12,78 | $12,26 | 492,80K |
| 2026-08-05 | $12,55 | -1,80 % | $12,65 | $12,92 | $12,53 | 629,80K |
| 2026-08-04 | $12,78 | +4,33 % | $12,42 | $12,79 | $12,36 | 667,00K |
| 2026-08-03 | $12,25 | +0,16 % | $12,23 | $12,55 | $12,15 | 650,50K |
| 2026-07-31 | $12,23 | -3,93 % | $12,62 | $12,77 | $12,16 | 861,90K |
| 2026-07-30 | $12,73 | -2,00 % | $13,13 | $13,26 | $12,37 | 781,70K |
| 2026-07-29 | $12,99 | -2,84 % | $13,37 | $13,59 | $12,74 | 954,70K |
| 2026-07-28 | $13,37 | -2,34 % | $13,69 | $13,80 | $13,35 | 577,80K |
| 2026-07-27 | $13,69 | -4,13 % | $14,26 | $14,31 | $13,58 | 952,20K |
| 2026-07-24 | $14,28 | -3,71 % | $14,35 | $14,71 | $14,04 | 660,60K |
| 2026-07-23 | $14,83 | -2,69 % | $15,16 | $15,23 | $14,71 | 630,30K |
| 2026-07-22 | $15,24 | -0,46 % | $15,27 | $15,41 | $15,13 | 658,10K |
| 2026-07-21 | $15,31 | +1,53 % | $15,24 | $15,37 | $14,86 | 927,10K |
| 2026-07-20 | $15,08 | -2,01 % | $15,38 | $15,50 | $15,06 | 628,60K |
| 2026-07-17 | $15,39 | +0,59 % | $15,08 | $15,44 | $14,95 | 1,07M |
| 2026-07-16 | $15,30 | +5,37 % | $14,70 | $15,40 | $14,70 | 711,90K |
| 2026-07-15 | $14,52 | -3,46 % | $15,09 | $15,28 | $14,45 | 661,30K |
| 2026-07-14 | $15,04 | +1,14 % | $14,98 | $15,12 | $14,85 | 473,30K |
| 2026-07-13 | $14,87 | +0,47 % | $14,91 | $15,09 | $14,84 | 453,00K |
| 2026-07-10 | $14,80 | -1,07 % | $14,96 | $15,12 | $14,61 | 394,20K |
| 2026-07-09 | $14,96 | +0,47 % | $14,95 | $15,25 | $14,91 | 385,10K |
| 2026-07-08 | $14,89 | 0,00 % | $14,87 | $15,11 | $14,70 | 382,20K |
| 2026-07-07 | $14,89 | -0,07 % | $15,04 | $15,10 | $14,76 | 458,70K |
| 2026-07-06 | $14,90 | 0,00 % | $14,95 | $15,24 | $14,80 | 407,20K |
| 2026-07-02 | $14,90 | -1,72 % | $15,23 | $15,32 | $14,76 | 493,10K |
| 2026-07-01 | $15,16 | -0,39 % | $15,29 | $15,36 | $14,94 | 504,70K |
| 2026-06-30 | $15,22 | -1,55 % | $15,42 | $15,53 | $14,98 | 482,70K |
| 2026-06-29 | $15,46 | -0,32 % | $15,33 | $15,53 | $15,13 | 619,80K |
| 2026-06-26 | $15,51 | +1,51 % | $15,41 | $15,58 | $15,17 | 1,69M |
| 2026-06-25 | $15,28 | +4,73 % | $14,94 | $15,29 | $14,59 | 488,70K |
| 2026-06-24 | $14,59 | -0,34 % | $14,61 | $14,66 | $14,48 | 507,60K |
| 2026-06-23 | $14,64 | -0,34 % | $14,53 | $14,74 | $14,53 | 550,50K |
| 2026-06-22 | $14,69 | +1,73 % | $14,44 | $14,70 | $14,39 | 512,60K |
| 2026-06-18 | $14,44 | +0,77 % | $14,38 | $14,65 | $14,32 | 1,24M |
| 2026-06-17 | $14,33 | -6,71 % | $15,38 | $15,38 | $14,24 | 646,90K |
| 2026-06-16 | $15,36 | -2,91 % | $15,85 | $15,95 | $15,17 | 777,40K |
| 2026-06-15 | $15,82 | -1,80 % | $16,28 | $16,43 | $15,60 | 811,20K |
| 2026-06-12 | $16,11 | -0,68 % | $16,36 | $16,52 | $16,08 | 624,10K |
| 2026-06-11 | $16,22 | +2,79 % | $15,87 | $16,34 | $15,79 | 758,20K |
| 2026-06-10 | $15,78 | -1,44 % | $15,90 | $16,11 | $15,42 | 749,30K |
| 2026-06-09 | $16,01 | -1,05 % | $16,28 | $16,64 | $15,69 | 588,30K |
| 2026-06-08 | $16,18 | +2,80 % | $15,79 | $16,29 | $15,74 | 659,80K |
| 2026-06-05 | $15,74 | -0,06 % | $15,71 | $16,09 | $15,65 | 723,10K |
| 2026-06-04 | $15,75 | +3,75 % | $15,38 | $15,85 | $15,17 | 606,70K |
| 2026-06-03 | $15,18 | -2,19 % | $15,47 | $15,59 | $15,16 | 554,10K |
| 2026-06-02 | $15,52 | 0,00 % | $15,45 | $15,64 | $15,28 | 723,00K |
| 2026-06-01 | $15,52 | +3,54 % | $14,76 | $15,55 | $14,69 | 747,30K |
| 2026-05-29 | $14,99 | -0,46 % | $15,03 | $15,14 | $14,92 | 479,70K |
| 2026-05-28 | $15,06 | +2,38 % | $14,65 | $15,10 | $14,65 | 567,70K |
| 2026-05-27 | $14,71 | +0,34 % | $14,78 | $14,96 | $14,66 | 512,20K |
| 2026-05-26 | $14,66 | +2,16 % | $14,39 | $14,79 | $14,39 | 574,00K |
| 2026-05-22 | $14,35 | +0,49 % | $14,26 | $14,45 | $14,16 | 411,00K |